Premium
Clipper Realty Inc (CLPR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 27.5574112735 | 4.79 | 6.28 | 4.32 | 222848 | 5.74679744 | CS |
| 4 | 0.99 | 19.3359375 | 5.12 | 6.28 | 4.32 | 126232 | 5.28898801 | CS |
| 12 | 1.02 | 20.0392927308 | 5.09 | 7.12 | 4.32 | 112810 | 5.8237637 | CS |
| 26 | 2.43 | 66.0326086957 | 3.68 | 7.12 | 3.38 | 101247 | 5.06371067 | CS |
| 52 | 1.16 | 23.4343434343 | 4.95 | 7.12 | 3.38 | 83267 | 4.81442766 | CS |
| 156 | -2.94 | -32.4861878453 | 9.05 | 10.41 | 3.38 | 62669 | 6.16689572 | CS |
| 260 | -4.27 | -41.1368015414 | 10.38 | 11.95 | 3.38 | 68535 | 6.76224296 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734392400 | 6.11 | 1.75 | 40.14 | 4.5 | 6.25 | 4.47 | 845870 |
| 1734133200 | 4.36 | -0.1 | -2.24 | 4.49 | 4.5 | 4.32 | 78897 |
| 1734046800 | 4.46 | -0.1 | -2.19 | 4.595 | 4.6 | 4.44 | 56003 |
| 1733960400 | 4.5599999 | -0.13 | -2.77 | 4.69 | 4.69 | 4.55 | 52004 |
| 1733874000 | 4.69 | -0.16 | -3.30 | 4.8 | 4.8399 | 4.68 | 62409 |
| 1733787600 | 4.85 | 0.14 | 2.97 | 4.69 | 4.955 | 4.68 | 92181 |
| 1733528400 | 4.71 | -0.04 | -0.84 | 4.78 | 4.825 | 4.67 | 66937 |
| 1733442000 | 4.75 | -0.13 | -2.66 | 4.94 | 4.96 | 4.75 | 49315 |
| 1733355600 | 4.88 | 0.02 | 0.41 | 4.9 | 4.97 | 4.85 | 50120 |
| 1733269200 | 4.86 | 0.07 | 1.46 | 4.815 | 4.99 | 4.75 | 120414 |
| 1733182800 | 4.79 | -0.27 | -5.34 | 5.01 | 5.0599999 | 4.73 | 450312 |
| 1732917840 | 5.0599999 | 0.1 | 2.02 | 5.07 | 5.157 | 5.04 | 39211 |
| 1732750800 | 4.96 | -0.07 | -1.39 | 5.09 | 5.135 | 4.92 | 52987 |
| 1732664400 | 5.03 | 0.02 | 0.40 | 5.09 | 5.16 | 5 | 67508 |
| 1732578000 | 5.01 | -0.15 | -2.91 | 5.19 | 5.22 | 5.01 | 68505 |
| 1732318800 | 5.16 | 0.07 | 1.38 | 5.1 | 5.2699999 | 5.0559 | 43316 |
| 1732232400 | 5.09 | 0 | 0.00 | 5.045 | 5.19 | 5.01 | 41954 |
| 1732146000 | 5.09 | -0.03 | -0.59 | 5.09 | 5.18 | 5.01 | 62098 |
| 1732059600 | 5.12 | -0.01 | -0.19 | 5.0884 | 5.22 | 5.08 | 53015 |
| 1731973200 | 5.13 | -0.17 | -3.21 | 5.25 | 5.255 | 5.09 | 76889 |
| 1731714000 | 5.3 | -0.1 | -1.85 | 5.405 | 5.4486 | 5.21 | 68872 |
| 1731627600 | 5.4 | -0.18 | -3.23 | 5.57 | 5.57 | 5.39 | 57038 |
| 1731541200 | 5.58 | -0.39 | -6.53 | 5.8 | 5.85 | 5.58 | 89049 |
| 1731454800 | 5.97 | -0.07 | -1.16 | 6.04 | 6.17 | 5.89 | 79974 |
| 1731368400 | 6.04 | -0.09 | -1.47 | 6.2 | 6.2 | 6.03 | 106302 |
| 1731109200 | 6.13 | 0.04 | 0.66 | 6.2 | 6.4 | 6.1 | 81107 |
| 1731022800 | 6.09 | 0.03 | 0.50 | 5.96 | 6.19 | 5.88 | 143210 |
| 1730936400 | 6.0599999 | 0.42 | 7.45 | 5.92 | 6.1 | 5.65 | 210379 |
| 1730850000 | 5.64 | 0.05 | 0.89 | 5.595 | 5.7141 | 5.55 | 44457 |
| 1730763600 | 5.59 | -0.31 | -5.25 | 5.82 | 5.9 | 5.42 | 164887 |
| 1730500800 | 5.9 | -0.68 | -10.33 | 6.49 | 6.61 | 5.82 | 190057 |
| 1730414400 | 6.58 | -0.15 | -2.23 | 6.696 | 6.73 | 6.49 | 92803 |
| 1730328000 | 6.73 | 0.41 | 6.49 | 6.44 | 6.79 | 6.4042 | 159677 |
| 1730241600 | 6.32 | -0.31 | -4.68 | 6.5599999 | 6.61 | 6.23 | 123990 |
| 1730155200 | 6.63 | 0.24 | 3.76 | 6.5199999 | 6.83 | 6.5199999 | 176965 |
| 1729896000 | 6.39 | -0.29 | -4.34 | 6.79 | 6.79 | 6.32 | 121443 |
| 1729809600 | 6.68 | 0.26 | 4.05 | 6.49 | 6.8 | 6.48 | 166781 |
| 1729723200 | 6.42 | 0.07 | 1.10 | 6.2699999 | 6.5 | 6.2211 | 48915 |
| 1729636800 | 6.35 | 0.08 | 1.28 | 6.3099999 | 6.48 | 6.2037 | 51365 |
| 1729550400 | 6.2699999 | -0.34 | -5.14 | 6.55 | 6.575 | 6.15 | 148601 |
| 1729291200 | 6.61 | -0.07 | -1.05 | 6.65 | 6.81 | 6.55 | 66254 |
| 1729204800 | 6.68 | -0.13 | -1.91 | 6.78 | 6.9 | 6.67 | 74996 |
| 1729118400 | 6.81 | 0.06 | 0.89 | 6.89 | 7.12 | 6.7801 | 231746 |
| 1729032000 | 6.75 | 0.1 | 1.50 | 6.69 | 6.88 | 6.58 | 134703 |
| 1728945600 | 6.65 | 0.6 | 9.92 | 6.11 | 6.87 | 6.05 | 288383 |
| 1728686400 | 6.05 | 0.16 | 2.72 | 5.88 | 6.07 | 5.8166 | 40627 |
| 1728600000 | 5.89 | -0.03 | -0.51 | 6.006 | 6.006 | 5.65 | 43747 |
| 1728513600 | 5.92 | 0.16 | 2.78 | 5.82 | 6.09 | 5.75 | 104723 |
| 1728427200 | 5.76 | 0.04 | 0.70 | 5.75 | 5.7699999 | 5.62 | 27859 |
| 1728340800 | 5.72 | -0.08 | -1.38 | 5.76 | 5.7699999 | 5.62 | 23330 |
| 1728081600 | 5.8 | 0.05 | 0.87 | 5.7699999 | 5.83 | 5.6 | 41710 |
| 1727995200 | 5.75 | 0.13 | 2.31 | 5.63 | 5.79 | 5.53 | 90107 |
| 1727908800 | 5.62 | -0.08 | -1.40 | 5.78 | 5.78 | 5.62 | 56713 |
| 1727822400 | 5.7 | 0 | 0.00 | 5.7 | 5.8057 | 5.5701 | 74303 |
| 1727735520 | 5.7 | 0.05 | 0.88 | 5.76 | 5.92 | 5.5999 | 130303 |
| 1727476800 | 5.65 | 0.38 | 7.21 | 5.35 | 6 | 5.35 | 116566 |
| 1727390400 | 5.2699999 | -0.06 | -1.13 | 5.39 | 5.46 | 5.13 | 53417 |
| 1727304000 | 5.33 | 0.08 | 1.52 | 5.23 | 5.36 | 5.22 | 30081 |
| 1727217600 | 5.25 | 0.21 | 4.17 | 5.09 | 5.39 | 5.0001 | 131729 |
| 1727131200 | 5.04 | -0.24 | -4.55 | 5.22 | 5.28 | 5.0199999 | 92944 |
| 1726872000 | 5.28 | -0.15 | -2.76 | 5.45 | 5.45 | 5.23 | 228363 |
| 1726785600 | 5.43 | -0.02 | -0.37 | 5.46 | 5.51 | 5.3099999 | 110228 |
| 1726699200 | 5.45 | 0.1 | 1.87 | 5.4166999 | 5.5558 | 5.35 | 83799 |
| 1726612800 | 5.35 | 0.11 | 2.10 | 5.2699999 | 5.59 | 5.17 | 74160 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
